KissMeData/089850/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194300,576643110,12400,12400,12400,12400,502
20230725,194200,576643110,12400,12400,12400,12400,0
20230725,194100,576643110,12400,12400,12400,12400,0
20230725,194000,576643110,12400,12400,12400,12400,0
20230725,193900,576643110,12400,12400,12400,12400,0
20230725,193800,576643110,12400,12400,12400,12400,0
20230725,193700,576643110,12400,12400,12400,12400,0
20230725,193600,576643110,12400,12400,12400,12400,0
20230725,193500,576643110,12400,12400,12400,12400,0
20230725,193400,576643110,12400,12400,12400,12400,0
20230725,193300,576643110,12400,12400,12400,12400,0
20230725,193200,576643110,12400,12400,12400,12400,0
20230725,193100,576643110,12400,12400,12400,12400,0
20230725,193000,576643110,12400,12400,12400,12400,0
20230725,192900,576643110,12400,12400,12400,12400,0
20230725,192800,576643110,12400,12400,12400,12400,0
20230725,192700,576643110,12400,12400,12400,12400,0
20230725,192600,576643110,12400,12400,12400,12400,0
20230725,192500,576643110,12400,12400,12400,12400,0
20230725,192400,576643110,12400,12400,12400,12400,0
20230725,192300,576643110,12400,12400,12400,12400,0
20230725,192200,576643110,12400,12400,12400,12400,0
20230725,192100,576643110,12400,12400,12400,12400,0
20230725,192000,576643110,12400,12400,12400,12400,0
20230725,191900,576643110,12400,12400,12400,12400,0
20230725,191800,576643110,12400,12400,12400,12400,0
20230725,191700,576643110,12400,12400,12400,12400,0
20230725,191600,576643110,12400,12400,12400,12400,0
20230725,191500,576643110,12400,12400,12400,12400,0
20230725,191400,576643110,12400,12400,12400,12400,0
20230725,191300,576643110,12400,12400,12400,12400,502
20230725,191200,576643110,12400,12400,12400,12400,0
20230725,191100,576643110,12400,12400,12400,12400,0
20230725,191000,576643110,12400,12400,12400,12400,0
20230725,190900,576643110,12400,12400,12400,12400,0
20230725,190800,576643110,12400,12400,12400,12400,0
20230725,190700,576643110,12400,12400,12400,12400,0
20230725,190600,576643110,12400,12400,12400,12400,0
20230725,190500,576643110,12400,12400,12400,12400,0
20230725,190400,576643110,12400,12400,12400,12400,0
20230725,190300,576643110,12400,12400,12400,12400,0
20230725,190200,576643110,12400,12400,12400,12400,0
20230725,190100,576643110,12400,12400,12400,12400,0
20230725,190000,576643110,12400,12400,12400,12400,0
20230725,185900,576643110,12400,12400,12400,12400,0
20230725,185800,576643110,12400,12400,12400,12400,0
20230725,185700,576643110,12400,12400,12400,12400,0
20230725,185600,576643110,12400,12400,12400,12400,0
20230725,185500,576643110,12400,12400,12400,12400,0
20230725,185400,576643110,12400,12400,12400,12400,0
20230725,185300,576643110,12400,12400,12400,12400,0
20230725,185200,576643110,12400,12400,12400,12400,0
20230725,185100,576643110,12400,12400,12400,12400,0
20230725,185000,576643110,12400,12400,12400,12400,0
20230725,184900,576643110,12400,12400,12400,12400,0
20230725,184800,576643110,12400,12400,12400,12400,0
20230725,184700,576643110,12400,12400,12400,12400,0
20230725,184600,576643110,12400,12400,12400,12400,0
20230725,184500,576643110,12400,12400,12400,12400,0
20230725,184400,576643110,12400,12400,12400,12400,0
20230725,184300,576643110,12400,12400,12400,12400,502
20230725,184200,576643110,12400,12400,12400,12400,0
20230725,184100,576643110,12400,12400,12400,12400,0
20230725,184000,576643110,12400,12400,12400,12400,0
20230725,183900,576643110,12400,12400,12400,12400,0
20230725,183800,576643110,12400,12400,12400,12400,0
20230725,183700,576643110,12400,12400,12400,12400,0
20230725,183600,576643110,12400,12400,12400,12400,0
20230725,183500,576643110,12400,12400,12400,12400,0
20230725,183400,576643110,12400,12400,12400,12400,0
20230725,183300,576643110,12400,12400,12400,12400,0
20230725,183200,576643110,12400,12400,12400,12400,0
20230725,183100,576643110,12400,12400,12400,12400,0
20230725,183000,576643110,12400,12400,12400,12400,0
20230725,182900,576643110,12400,12400,12400,12400,0
20230725,182800,576643110,12400,12400,12400,12400,0
20230725,182700,576643110,12400,12400,12400,12400,0
20230725,182600,576643110,12400,12400,12400,12400,0
20230725,182500,576643110,12400,12400,12400,12400,0
20230725,182400,576643110,12400,12400,12400,12400,0
20230725,182300,576643110,12400,12400,12400,12400,0
20230725,182200,576643110,12400,12400,12400,12400,0
20230725,182100,576643110,12400,12400,12400,12400,0
20230725,182000,576643110,12400,12400,12400,12400,0
20230725,181900,576643110,12400,12400,12400,12400,0
20230725,181800,576643110,12400,12400,12400,12400,0
20230725,181700,576643110,12400,12400,12400,12400,0
20230725,181600,576643110,12400,12400,12400,12400,0
20230725,181500,576643110,12400,12400,12400,12400,0
20230725,181400,576643110,12400,12400,12400,12400,0
20230725,181300,576643110,12400,12400,12400,12400,502
20230725,181200,576643110,12400,12400,12400,12400,0
20230725,181100,576643110,12400,12400,12400,12400,0
20230725,181000,576643110,12400,12400,12400,12400,0
20230725,180900,576643110,12400,12400,12400,12400,0
20230725,180800,576643110,12400,12400,12400,12400,0
20230725,180700,576643110,12400,12400,12400,12400,0
20230725,180600,576643110,12400,12400,12400,12400,0
20230725,180500,576643110,12400,12400,12400,12400,0
20230725,180400,576643110,12400,12400,12400,12400,0
20230725,180300,576643110,12400,12400,12400,12400,0
20230725,180200,576643110,12400,12400,12400,12400,0
20230725,180100,576643110,12400,12400,12400,12400,0
20230725,180000,576643110,12400,12400,12400,12400,0
20230725,175900,576643110,12400,12400,12400,12400,0
20230725,175800,576643110,12400,12400,12400,12400,0
20230725,175700,576643110,12400,12400,12400,12400,0
20230725,175600,576643110,12400,12400,12400,12400,0
20230725,175500,576643110,12400,12400,12400,12400,0
20230725,175400,576643110,12400,12400,12400,12400,0
20230725,175300,576643110,12400,12400,12400,12400,0
20230725,175200,576643110,12400,12400,12400,12400,0
20230725,175100,576643110,12400,12400,12400,12400,0
20230725,175000,576643110,12400,12400,12400,12400,0
20230725,174900,576643110,12400,12400,12400,12400,0
20230725,174800,576643110,12400,12400,12400,12400,0
20230725,174700,576643110,12400,12400,12400,12400,0
20230725,174600,576643110,12400,12400,12400,12400,0
20230725,174500,576643110,12400,12400,12400,12400,0
20230725,174400,576643110,12400,12400,12400,12400,0
20230725,174300,576643110,12400,12400,12400,12400,502
20230725,174200,576643110,12400,12400,12400,12400,0
20230725,174100,576643110,12400,12400,12400,12400,0
20230725,174000,576643110,12400,12400,12400,12400,0
20230725,173900,576643110,12400,12400,12400,12400,0
20230725,173800,576643110,12400,12400,12400,12400,0
20230725,173700,576643110,12400,12400,12400,12400,0
20230725,173600,576643110,12400,12400,12400,12400,0
20230725,173500,576643110,12400,12400,12400,12400,0
20230725,173400,576643110,12400,12400,12400,12400,0
20230725,173300,576643110,12400,12400,12400,12400,0
20230725,173200,576643110,12400,12400,12400,12400,0
20230725,173100,576643110,12400,12400,12400,12400,0
20230725,173000,576643110,12400,12400,12400,12400,0
20230725,172900,576643110,12400,12400,12400,12400,0
20230725,172800,576643110,12400,12400,12400,12400,0
20230725,172700,576643110,12400,12400,12400,12400,0
20230725,172600,576643110,12400,12400,12400,12400,0
20230725,172500,576643110,12400,12400,12400,12400,0
20230725,172400,576643110,12400,12400,12400,12400,0
20230725,172300,576643110,12400,12400,12400,12400,0
20230725,172200,576643110,12400,12400,12400,12400,0
20230725,172100,576643110,12400,12400,12400,12400,0
20230725,172000,576643110,12400,12400,12400,12400,0
20230725,171900,576643110,12400,12400,12400,12400,0
20230725,171800,576643110,12400,12400,12400,12400,0
20230725,171700,576643110,12400,12400,12400,12400,0
20230725,171600,576643110,12400,12400,12400,12400,0
20230725,171500,576643110,12400,12400,12400,12400,0
20230725,171400,576643110,12400,12400,12400,12400,0
20230725,171300,576643110,12400,12400,12400,12400,502
20230725,171200,576643110,12400,12400,12400,12400,0
20230725,171100,576643110,12400,12400,12400,12400,0
20230725,171000,576643110,12400,12400,12400,12400,0
20230725,170900,576643110,12400,12400,12400,12400,0
20230725,170800,576643110,12400,12400,12400,12400,0
20230725,170700,576643110,12400,12400,12400,12400,0
20230725,170600,576643110,12400,12400,12400,12400,0
20230725,170500,576643110,12400,12400,12400,12400,0
20230725,170400,576643110,12400,12400,12400,12400,0
20230725,170300,576643110,12400,12400,12400,12400,0
20230725,170200,576643110,12400,12400,12400,12400,0
20230725,170100,576643110,12400,12400,12400,12400,0
20230725,170000,576643110,12400,12400,12400,12400,0
20230725,165900,576643110,12400,12400,12400,12400,0
20230725,165800,576643110,12400,12400,12400,12400,0
20230725,165700,576643110,12400,12400,12400,12400,0
20230725,165600,576643110,12400,12400,12400,12400,0
20230725,165500,576643110,12400,12400,12400,12400,0
20230725,165400,576643110,12400,12400,12400,12400,0
20230725,165300,576643110,12400,12400,12400,12400,0
20230725,165200,576643110,12400,12400,12400,12400,0
20230725,165100,576643110,12400,12400,12400,12400,0
20230725,165000,576643110,12400,12400,12400,12400,0
20230725,164900,576643110,12400,12400,12400,12400,0
20230725,164800,576643110,12400,12400,12400,12400,0
20230725,164700,576643110,12400,12400,12400,12400,0
20230725,164600,576643110,12400,12400,12400,12400,0
20230725,164500,576643110,12400,12400,12400,12400,0
20230725,164400,576643110,12400,12400,12400,12400,0
20230725,164300,576643110,12400,12400,12400,12400,502
20230725,164200,576643110,12400,12400,12400,12400,0
20230725,164100,576643110,12400,12400,12400,12400,0
20230725,164000,576643110,12400,12400,12400,12400,0
20230725,163900,576643110,12400,12400,12400,12400,0
20230725,163800,576643110,12400,12400,12400,12400,0
20230725,163700,576643110,12400,12400,12400,12400,0
20230725,163600,576643110,12400,12400,12400,12400,0
20230725,163500,576643110,12400,12400,12400,12400,0
20230725,163400,576643110,12400,12400,12400,12400,0
20230725,163300,576643110,12400,12400,12400,12400,0
20230725,163200,576643110,12400,12400,12400,12400,0
20230725,163100,576643110,12400,12400,12400,12400,0
20230725,163000,576643110,12400,12400,12400,12400,0
20230725,162900,576643110,12400,12400,12400,12400,0
20230725,162800,576643110,12400,12400,12400,12400,0
20230725,162700,576643110,12400,12400,12400,12400,0
20230725,162600,576643110,12400,12400,12400,12400,0
20230725,162500,576643110,12400,12400,12400,12400,0
20230725,162400,576643110,12400,12400,12400,12400,0
20230725,162300,576643110,12400,12400,12400,12400,0
20230725,162200,576643110,12400,12400,12400,12400,0
20230725,162100,576643110,12400,12400,12400,12400,0
20230725,162000,576643110,12400,12400,12400,12400,0
20230725,161900,576643110,12400,12400,12400,12400,0
20230725,161800,576643110,12400,12400,12400,12400,0
20230725,161700,576643110,12400,12400,12400,12400,0
20230725,161600,576643110,12400,12400,12400,12400,0
20230725,161500,576643110,12400,12400,12400,12400,0
20230725,161400,576643110,12400,12400,12400,12400,0
20230725,161300,576643110,12400,12400,12400,12400,502
20230725,161200,576643110,12400,12400,12400,12400,0
20230725,161100,576643110,12400,12400,12400,12400,0
20230725,161000,576643110,12400,12400,12400,12400,0
20230725,160900,576643110,12400,12400,12400,12400,0
20230725,160800,576643110,12400,12400,12400,12400,0
20230725,160700,576643110,12400,12400,12400,12400,0
20230725,160600,576643110,12400,12400,12400,12400,0
20230725,160500,576643110,12400,12400,12400,12400,0
20230725,160400,576643110,12400,12400,12400,12400,0
20230725,160300,576643110,12400,12400,12400,12400,0
20230725,160200,576643110,12400,12400,12400,12400,0
20230725,160100,576643110,12400,12400,12400,12400,0
20230725,160000,576643110,12400,12400,12400,12400,0
20230725,155900,576643110,12400,12400,12400,12400,0
20230725,155800,576643110,12400,12400,12400,12400,0
20230725,155700,576643110,12400,12400,12400,12400,0
20230725,155600,576643110,12400,12400,12400,12400,0
20230725,155500,576643110,12400,12400,12400,12400,0
20230725,155400,576643110,12400,12400,12400,12400,0
20230725,155300,576643110,12400,12400,12400,12400,0
20230725,155200,576643110,12400,12400,12400,12400,0
20230725,155100,576643110,12400,12400,12400,12400,0
20230725,155000,576643110,12400,12400,12400,12400,0
20230725,154900,576643110,12400,12400,12400,12400,0
20230725,154800,576643110,12400,12400,12400,12400,0
20230725,154700,576643110,12400,12400,12400,12400,0
20230725,154600,576643110,12400,12400,12400,12400,0
20230725,154500,576643110,12400,12400,12400,12400,0
20230725,154400,576643110,12400,12400,12400,12400,0
20230725,154300,576643110,12400,12400,12400,12400,502
20230725,154200,576643110,12400,12400,12400,12400,0
20230725,154100,576643110,12400,12400,12400,12400,0
20230725,154000,576643110,12400,12400,12400,12400,0
20230725,153900,576643110,12400,12400,12400,12400,0
20230725,153800,576643110,12400,12400,12400,12400,0
20230725,153700,576643110,12400,12400,12400,12400,0
20230725,153600,576643110,12400,12400,12400,12400,0
20230725,153500,576643110,12400,12400,12400,12400,0
20230725,153400,576643110,12400,12400,12400,12400,0
20230725,153300,576643110,12400,12400,12400,12400,0
20230725,153200,576643110,12400,12400,12400,12400,0
20230725,153100,576643110,12400,12400,12400,12400,0
20230725,153000,576643110,12400,12400,12400,12400,502
20230725,152900,570418310,12350,12350,12350,12350,0
20230725,152800,570418310,12350,12350,12350,12350,0
20230725,152700,570418310,12350,12350,12350,12350,0
20230725,152600,570418310,12350,12350,12350,12350,0
20230725,152500,570418310,12350,12350,12350,12350,0
20230725,152400,570418310,12350,12350,12350,12350,0
20230725,152300,570418310,12350,12350,12350,12350,0
20230725,152200,570418310,12350,12350,12350,12350,0
20230725,152100,570418310,12350,12350,12350,12350,0
20230725,152000,570418310,12350,12350,12350,12350,0
20230725,151900,570418310,12350,12350,12350,12350,5
20230725,151800,570356560,12350,12380,12380,12350,267
20230725,151700,567057770,12390,12390,12390,12390,0
20230725,151600,567057770,12390,12390,12390,12390,60
20230725,151500,566314370,12380,12380,12380,12380,0
20230725,151400,566314370,12380,12380,12380,12380,9
20230725,151300,566202950,12380,12380,12380,12380,1
20230725,151200,566190570,12380,12380,12380,12380,2
20230725,151100,566165810,12390,12390,12390,12390,10
20230725,151000,566041910,12360,12360,12360,12360,0
20230725,150900,566041910,12360,12360,12360,12360,0
20230725,150800,566041910,12360,12360,12360,12360,1
20230725,150700,566029550,12360,12360,12360,12360,0
20230725,150600,566029550,12360,12360,12360,12360,0
20230725,150500,566029550,12360,12360,12360,12360,2
20230725,150400,566004830,12400,12400,12400,12400,0
20230725,150300,566004830,12400,12360,12400,12360,210
20230725,150200,563408630,12400,12400,12400,12400,0
20230725,150100,563408630,12400,12400,12400,12400,0
20230725,150000,563408630,12400,12400,12400,12400,0
20230725,145900,563408630,12400,12400,12400,12400,0
20230725,145800,563408630,12400,12400,12400,12400,0
20230725,145700,563408630,12400,12400,12400,12400,0
20230725,145600,563408630,12400,12400,12400,12400,0
20230725,145500,563408630,12400,12400,12400,12400,0
20230725,145400,563408630,12400,12400,12400,12400,0
20230725,145300,563408630,12400,12400,12400,12400,12
20230725,145200,563259830,12410,12400,12410,12400,200
20230725,145100,560779140,12350,12350,12350,12350,0
20230725,145000,560779140,12350,12350,12350,12350,0
20230725,144900,560779140,12350,12350,12350,12350,0
20230725,144800,560779140,12350,12350,12350,12350,0
20230725,144700,560779140,12350,12350,12350,12350,0
20230725,144600,560779140,12350,12360,12360,12350,13
20230725,144500,560618490,12350,12350,12350,12350,45
20230725,144400,560062740,12400,12400,12400,12400,1
20230725,144300,560050340,12350,12350,12350,12350,0
20230725,144200,560050340,12350,12350,12350,12350,0
20230725,144100,560050340,12350,12350,12350,12350,50
20230725,144000,559432840,12350,12350,12350,12350,125
20230725,143900,557889090,12350,12350,12350,12350,0
20230725,143800,557889090,12350,12350,12350,12350,50
20230725,143700,557271590,12350,12350,12350,12350,0
20230725,143600,557271590,12350,12350,12350,12350,0
20230725,143500,557271590,12350,12350,12350,12350,30
20230725,143400,556901090,12350,12350,12350,12350,110
20230725,143300,555542590,12350,12350,12350,12350,0
20230725,143200,555542590,12350,12350,12350,12350,0
20230725,143100,555542590,12350,12350,12350,12350,150
20230725,143000,553690090,12350,12350,12350,12350,0
20230725,142900,553690090,12350,12350,12350,12350,0
20230725,142800,553690090,12350,12350,12350,12350,18
20230725,142700,553467790,12350,12350,12350,12350,0
20230725,142600,553467790,12350,12350,12350,12350,13
20230725,142500,553307240,12390,12390,12390,12390,0
20230725,142400,553307240,12390,12360,12390,12360,1400
20230725,142300,535970470,12390,12370,12390,12370,300
20230725,142200,532255220,12390,12390,12390,12390,0
20230725,142100,532255220,12390,12390,12390,12390,0
20230725,142000,532255220,12390,12390,12390,12390,0
20230725,141900,532255220,12390,12390,12390,12390,0
20230725,141800,532255220,12390,12380,12390,12380,261
20230725,141700,529022040,12390,12380,12390,12380,38
20230725,141600,528551320,12390,12360,12390,12360,150
20230725,141500,526693920,12380,12360,12380,12360,67
20230725,141400,525864940,12380,12380,12380,12380,0
20230725,141300,525864940,12380,12340,12380,12340,2
20230725,141200,525840220,12320,12290,12320,12290,256
20230725,141100,522690120,12300,12290,12300,12290,10
20230725,141000,522567210,12310,12290,12310,12290,443
20230725,140900,517122720,12290,12300,12300,12290,173
20230725,140800,514996340,12410,12410,12410,12410,0
20230725,140700,514996340,12410,12380,12410,12380,600
20230725,140600,507552650,12300,12300,12300,12300,0
20230725,140500,507552650,12300,12300,12300,12300,0
20230725,140400,507552650,12300,12300,12300,12300,3
20230725,140300,507515750,12370,12370,12370,12370,0
20230725,140200,507515750,12370,12370,12370,12370,0
20230725,140100,507515750,12370,12370,12370,12370,0
20230725,140000,507515750,12370,12370,12370,12370,3
20230725,135900,507478640,12370,12350,12370,12350,497
20230725,135800,501333740,12350,12340,12350,12340,450
20230725,135700,495779210,12340,12340,12340,12340,0
20230725,135600,495779210,12340,12340,12340,12340,0
20230725,135500,495779210,12340,12340,12340,12340,1
20230725,135400,495766870,12270,12270,12270,12270,70
20230725,135300,494907970,12350,12350,12350,12350,0
20230725,135200,494907970,12350,12340,12350,12340,505
20230725,135100,488672200,12350,12320,12350,12320,510
20230725,135000,482379820,12240,12240,12240,12240,0
20230725,134900,482379820,12240,12240,12240,12240,2
20230725,134800,482355340,12310,12310,12310,12310,0
20230725,134700,482355340,12310,12310,12310,12310,0
20230725,134600,482355340,12310,12310,12310,12310,0
20230725,134500,482355340,12310,12310,12310,12310,0
20230725,134400,482355340,12310,12310,12310,12310,300
20230725,134300,478662340,12310,12310,12310,12310,0
20230725,134200,478662340,12310,12240,12310,12240,161
20230725,134100,476691630,12240,12240,12240,12240,56
20230725,134000,476006190,12240,12240,12240,12230,12
20230725,133900,475859400,12240,12250,12250,12240,100
20230725,133800,474635020,12300,12300,12300,12300,10
20230725,133700,474512020,12320,12320,12320,12320,0
20230725,133600,474512020,12320,12320,12320,12320,1
20230725,133500,474499700,12310,12310,12310,12310,0
20230725,133400,474499700,12310,12310,12310,12310,224
20230725,133300,471742260,12310,12310,12310,12310,0
20230725,133200,471742260,12310,12310,12310,12310,0
20230725,133100,471742260,12310,12310,12310,12310,0
20230725,133000,471742260,12310,12310,12310,12310,0
20230725,132900,471742260,12310,12310,12310,12310,5
20230725,132800,471680710,12310,12310,12310,12310,0
20230725,132700,471680710,12310,12310,12310,12310,0
20230725,132600,471680710,12310,12310,12310,12310,0
20230725,132500,471680710,12310,12310,12310,12310,0
20230725,132400,471680710,12310,12310,12310,12310,0
20230725,132300,471680710,12310,12310,12310,12310,0
20230725,132200,471680710,12310,12310,12310,12310,50
20230725,132100,471065210,12230,12250,12250,12230,92
20230725,132000,469939230,12320,12320,12320,12320,0
20230725,131900,469939230,12320,12320,12320,12320,0
20230725,131800,469939230,12320,12320,12320,12320,1
20230725,131700,469926910,12250,12280,12280,12250,231
20230725,131600,467090830,12280,12280,12280,12280,0
20230725,131500,467090830,12280,12280,12280,12280,10
20230725,131400,466968030,12240,12240,12240,12240,0
20230725,131300,466968030,12240,12250,12250,12240,10
20230725,131200,466845590,12280,12280,12280,12280,10
20230725,131100,466722790,12260,12260,12260,12260,0
20230725,131000,466722790,12260,12260,12260,12260,0
20230725,130900,466722790,12260,12260,12260,12260,30
20230725,130800,466354990,12280,12280,12280,12280,0
20230725,130700,466354990,12280,12280,12280,12280,0
20230725,130600,466354990,12280,12290,12290,12280,26
20230725,130500,466035460,12330,12330,12330,12330,5
20230725,130400,465973810,12330,12330,12330,12330,0
20230725,130300,465973810,12330,12330,12330,12330,1
20230725,130200,465961480,12280,12280,12280,12280,0
20230725,130100,465961480,12280,12280,12280,12280,100
20230725,130000,464733480,12280,12280,12280,12280,0
20230725,125900,464733480,12280,12280,12280,12280,1
20230725,125800,464721200,12240,12240,12240,12240,10
20230725,125700,464598800,12230,12230,12230,12230,0
20230725,125600,464598800,12230,12230,12230,12230,0
20230725,125500,464598800,12230,12230,12230,12230,0
20230725,125400,464598800,12230,12240,12240,12230,321
20230725,125300,460672790,12230,12230,12230,12220,110
20230725,125200,459327590,12300,12230,12300,12230,121
20230725,125100,457847690,12220,12240,12240,12220,300
20230725,125000,454177990,12240,12240,12240,12240,41
20230725,124900,453676150,12300,12300,12300,12300,1
20230725,124800,453663850,12240,12250,12250,12240,140
20230725,124700,451950160,12300,12300,12300,12300,0
20230725,124600,451950160,12300,12300,12300,12300,0
20230725,124500,451950160,12300,12300,12300,12300,0
20230725,124400,451950160,12300,12300,12300,12300,1
20230725,124300,451937860,12270,12270,12270,12270,0
20230725,124200,451937860,12270,12250,12270,12250,738
20230725,124100,442896420,12240,12250,12250,12240,141
20230725,124000,441169270,12260,12270,12270,12260,43
20230725,123900,440642000,12340,12340,12340,12340,0
20230725,123800,440642000,12340,12340,12340,12340,0
20230725,123700,440642000,12340,12340,12340,12340,0
20230725,123600,440642000,12340,12340,12340,12340,1
20230725,123500,440629660,12340,12340,12340,12340,0
20230725,123400,440629660,12340,12340,12340,12340,0
20230725,123300,440629660,12340,12340,12340,12340,0
20230725,123200,440629660,12340,12340,12340,12340,0
20230725,123100,440629660,12340,12340,12340,12340,0
20230725,123000,440629660,12340,12340,12340,12340,0
20230725,122900,440629660,12340,12340,12340,12340,0
20230725,122800,440629660,12340,12340,12340,12340,0
20230725,122700,440629660,12340,12340,12340,12340,0
20230725,122600,440629660,12340,12340,12340,12340,0
20230725,122500,440629660,12340,12340,12340,12340,0
20230725,122400,440629660,12340,12340,12340,12340,0
20230725,122300,440629660,12340,12340,12340,12340,0
20230725,122200,440629660,12340,12340,12340,12340,0
20230725,122100,440629660,12340,12340,12340,12340,1
20230725,122000,440617320,12270,12270,12270,12270,0
20230725,121900,440617320,12270,12250,12270,12250,251
20230725,121800,437539240,12260,12260,12260,12260,0
20230725,121700,437539240,12260,12260,12260,12260,0
20230725,121600,437539240,12260,12260,12260,12260,0
20230725,121500,437539240,12260,12260,12260,12260,0
20230725,121400,437539240,12260,12260,12260,12260,0
20230725,121300,437539240,12260,12260,12260,12260,1
20230725,121200,437526980,12230,12230,12230,12230,322
20230725,121100,433588920,12230,12260,12260,12230,1047
20230725,121000,420768520,12270,12270,12270,12270,8
20230725,120900,420670360,12290,12290,12290,12290,0
20230725,120800,420670360,12290,12290,12290,12290,0
20230725,120700,420670360,12290,12290,12290,12290,0
20230725,120600,420670360,12290,12290,12290,12290,0
20230725,120500,420670360,12290,12290,12290,12290,0
20230725,120400,420670360,12290,12290,12290,12290,0
20230725,120300,420670360,12290,12290,12290,12290,0
20230725,120200,420670360,12290,12290,12290,12290,0
20230725,120100,420670360,12290,12290,12290,12290,0
20230725,120000,420670360,12290,12290,12290,12290,0
20230725,115900,420670360,12290,12290,12290,12290,0
20230725,115800,420670360,12290,12290,12290,12290,0
20230725,115700,420670360,12290,12290,12290,12290,0
20230725,115600,420670360,12290,12280,12290,12260,971
20230725,115500,408760600,12290,12290,12290,12290,0
20230725,115400,408760600,12290,12300,12300,12290,25
20230725,115300,408453230,12360,12360,12360,12360,0
20230725,115200,408453230,12360,12360,12360,12360,1
20230725,115100,408440870,12360,12360,12360,12360,0
20230725,115000,408440870,12360,12360,12360,12360,0
20230725,114900,408440870,12360,12360,12360,12360,0
20230725,114800,408440870,12360,12360,12360,12360,0
20230725,114700,408440870,12360,12360,12360,12360,0
20230725,114600,408440870,12360,12360,12360,12360,0
20230725,114500,408440870,12360,12360,12360,12360,1
20230725,114400,408428510,12280,12290,12290,12280,816
20230725,114300,398403050,12370,12370,12370,12370,1
20230725,114200,398390680,12300,12370,12370,12300,225
20230725,114100,395622750,12370,12370,12370,12370,0
20230725,114000,395622750,12370,12370,12370,12370,0
20230725,113900,395622750,12370,12370,12370,12370,54
20230725,113800,394954770,12370,12370,12370,12370,0
20230725,113700,394954770,12370,12370,12370,12370,1
20230725,113600,394942400,12370,12370,12370,12370,0
20230725,113500,394942400,12370,12370,12370,12370,0
20230725,113400,394942400,12370,12370,12370,12370,0
20230725,113300,394942400,12370,12370,12370,12370,0
20230725,113200,394942400,12370,12370,12370,12370,0
20230725,113100,394942400,12370,12370,12370,12370,0
20230725,113000,394942400,12370,12370,12370,12370,0
20230725,112900,394942400,12370,12320,12370,12320,24
20230725,112800,394646670,12320,12320,12320,12320,0
20230725,112700,394646670,12320,12320,12320,12320,140
20230725,112600,392921870,12410,12410,12410,12410,0
20230725,112500,392921870,12410,12410,12410,12410,0
20230725,112400,392921870,12410,12410,12410,12410,0
20230725,112300,392921870,12410,12410,12410,12410,1
20230725,112200,392909460,12350,12350,12350,12350,500
20230725,112100,386734460,12350,12350,12350,12350,0
20230725,112000,386734460,12350,12350,12350,12350,0
20230725,111900,386734460,12350,12300,12350,12300,4
20230725,111800,386685210,12310,12310,12310,12310,0
20230725,111700,386685210,12310,12310,12310,12310,65
20230725,111600,385885060,12350,12340,12350,12340,65
20230725,111500,385082950,12340,12340,12340,12340,0
20230725,111400,385082950,12340,12340,12340,12340,0
20230725,111300,385082950,12340,12340,12340,12340,0
20230725,111200,385082950,12340,12340,12340,12340,1
20230725,111100,385070610,12310,12310,12310,12310,200
20230725,111000,382608610,12340,12340,12340,12340,0
20230725,110900,382608610,12340,12310,12340,12310,2
20230725,110800,382583960,12340,12340,12340,12340,0
20230725,110700,382583960,12340,12340,12340,12340,0
20230725,110600,382583960,12340,12330,12340,12330,201
20230725,110500,380105620,12330,12300,12330,12300,14
20230725,110400,379933390,12330,12330,12330,12330,0
20230725,110300,379933390,12330,12330,12330,12330,1
20230725,110200,379921060,12300,12290,12300,12290,457
20230725,110100,374300240,12290,12290,12290,12290,0
20230725,110000,374300240,12290,12300,12300,12290,3
20230725,105900,374263360,12290,12290,12290,12290,8
20230725,105800,374165040,12280,12260,12280,12260,232
20230725,105700,371317060,12240,12240,12240,12240,1000
20230725,105600,359077060,12230,12230,12230,12230,0
20230725,105500,359077060,12230,12280,12280,12230,2
20230725,105400,359052550,12230,12180,12230,12180,665
20230725,105300,350932100,12220,12180,12220,12180,405
20230725,105200,345988480,12200,12180,12200,12180,92
20230725,105100,344867900,12180,12180,12180,12180,0
20230725,105000,344867900,12180,12180,12180,12180,40
20230725,104900,344380700,12180,12180,12180,12180,6
20230725,104800,344307620,12180,12180,12180,12180,0
20230725,104700,344307620,12180,12180,12180,12160,544
20230725,104600,337690050,12180,12180,12180,12180,106
20230725,104500,336398970,12180,12200,12200,12180,61
20230725,104400,335654990,12200,12200,12200,12200,0
20230725,104300,335654990,12200,12200,12200,12200,1020
20230725,104200,323210990,12200,12200,12200,12200,47
20230725,104100,322637590,12200,12200,12200,12200,9
20230725,104000,322527790,12200,12200,12200,12200,0
20230725,103900,322527790,12200,12200,12200,12200,0
20230725,103800,322527790,12200,12210,12210,12160,678
20230725,103700,314254090,12220,12270,12270,12220,291
20230725,103600,310697600,12230,12250,12250,12230,516
20230725,103500,304384080,12250,12250,12250,12250,18
20230725,103400,304163580,12260,12260,12260,12260,17
20230725,103300,303955160,12250,12260,12260,12250,16
20230725,103200,303759150,12270,12270,12270,12270,4
20230725,103100,303710070,12250,12290,12290,12250,452
20230725,103000,298168600,12290,12290,12290,12290,100
20230725,102900,296939600,12290,12290,12290,12290,0
20230725,102800,296939600,12290,12290,12290,12290,0
20230725,102700,296939600,12290,12290,12290,12290,0
20230725,102600,296939600,12290,12290,12290,12290,0
20230725,102500,296939600,12290,12290,12290,12290,0
20230725,102400,296939600,12290,12290,12290,12290,0
20230725,102300,296939600,12290,12290,12290,12290,2
20230725,102200,296915020,12290,12300,12300,12290,122
20230725,102100,295414460,12300,12280,12300,12280,121
20230725,102000,293928560,12290,12330,12330,12290,399
20230725,101900,289018460,12330,12360,12360,12330,825
20230725,101800,278841790,12350,12380,12380,12350,2371
20230725,101700,249544890,12380,12380,12380,12380,0
20230725,101600,249544890,12380,12380,12380,12380,0
20230725,101500,249544890,12380,12380,12380,12380,0
20230725,101400,249544890,12380,12380,12380,12380,0
20230725,101300,249544890,12380,12380,12380,12380,35
20230725,101200,249111590,12370,12380,12380,12370,108
20230725,101100,247774580,12440,12440,12440,12440,0
20230725,101000,247774580,12440,12440,12440,12440,0
20230725,100900,247774580,12440,12440,12440,12440,0
20230725,100800,247774580,12440,12440,12440,12440,0
20230725,100700,247774580,12440,12440,12440,12440,0
20230725,100600,247774580,12440,12440,12440,12440,0
20230725,100500,247774580,12440,12440,12440,12440,0
20230725,100400,247774580,12440,12440,12440,12440,0
20230725,100300,247774580,12440,12440,12440,12440,0
20230725,100200,247774580,12440,12440,12440,12440,0
20230725,100100,247774580,12440,12440,12440,12440,0
20230725,100000,247774580,12440,12440,12440,12440,0
20230725,095900,247774580,12440,12440,12440,12440,0
20230725,095800,247774580,12440,12430,12440,12430,10
20230725,095700,247650230,12370,12370,12370,12370,0
20230725,095600,247650230,12370,12370,12370,12370,0
20230725,095500,247650230,12370,12370,12370,12370,0
20230725,095400,247650230,12370,12370,12370,12370,0
20230725,095300,247650230,12370,12370,12370,12370,4
20230725,095200,247600750,12370,12370,12370,12370,216
20230725,095100,244928830,12440,12440,12440,12440,0
20230725,095000,244928830,12440,12440,12440,12440,0
20230725,094900,244928830,12440,12440,12440,12440,0
20230725,094800,244928830,12440,12440,12440,12440,9
20230725,094700,244816870,12370,12370,12370,12370,0
20230725,094600,244816870,12370,12370,12370,12370,0
20230725,094500,244816870,12370,12370,12370,12370,0
20230725,094400,244816870,12370,12370,12370,12370,0
20230725,094300,244816870,12370,12370,12370,12370,0
20230725,094200,244816870,12370,12370,12370,12370,0
20230725,094100,244816870,12370,12370,12370,12370,219
20230725,094000,242107840,12370,12370,12370,12370,0
20230725,093900,242107840,12370,12370,12370,12370,0
20230725,093800,242107840,12370,12370,12370,12370,0
20230725,093700,242107840,12370,12370,12370,12370,0
20230725,093600,242107840,12370,12380,12380,12370,56
20230725,093500,241414820,12370,12370,12370,12370,0
20230725,093400,241414820,12370,12370,12370,12370,0
20230725,093300,241414820,12370,12370,12370,12370,0
20230725,093200,241414820,12370,12370,12370,12370,0
20230725,093100,241414820,12370,12370,12370,12370,31
20230725,093000,241031350,12380,12450,12450,12380,54
20230725,092900,240359370,12490,12490,12490,12490,0
20230725,092800,240359370,12490,12490,12490,12490,19
20230725,092700,240122060,12480,12480,12480,12480,51
20230725,092600,239485580,12500,12500,12500,12500,0
20230725,092500,239485580,12500,12500,12500,12500,0
20230725,092400,239485580,12500,12480,12500,12450,90
20230725,092300,238360930,12480,12480,12480,12480,5
20230725,092200,238298530,12490,12490,12490,12490,283
20230725,092100,234763860,12520,12520,12520,12520,0
20230725,092000,234763860,12520,12520,12520,12520,0
20230725,091900,234763860,12520,12520,12520,12520,0
20230725,091800,234763860,12520,12520,12520,12520,0
20230725,091700,234763860,12520,12520,12520,12520,34
20230725,091600,234338180,12530,12530,12530,12530,0
20230725,091500,234338180,12530,12530,12530,12530,0
20230725,091400,234338180,12530,12480,12530,12480,1067
20230725,091300,221002630,12490,12490,12490,12490,0
20230725,091200,221002630,12490,12490,12490,12490,0
20230725,091100,221002630,12490,12490,12490,12490,1
20230725,091000,220990140,12500,12520,12520,12500,1164
20230725,090900,206436960,12530,12530,12530,12530,878
20230725,090800,195435620,12540,12550,12550,12540,412
20230725,090700,190267020,12590,12550,12590,12550,156
20230725,090600,188304220,12610,12610,12610,12610,0
20230725,090500,188304220,12610,12610,12610,12610,1
20230725,090400,188291610,12550,12550,12610,12540,4577
20230725,090300,130860140,12550,12550,12550,12550,1023
20230725,090200,118021490,12540,12680,12680,12540,4738
20230725,090100,58561710,12550,12450,12550,12450,4545
20230725,090000,1525200,12400,12400,12400,12400,123